2,745$
5,98%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,59 | 2,77 | 2,58 | 2,75 | 5,78% | 434.949,00 |
| 13.10.2026 | 2,70 | 2,70 | 2,58 | 2,60 | -2,81% | 518.447,00 |
| 12.10.2026 | 2,71 | 2,72 | 2,65 | 2,67 | -1,11% | 231.536,00 |
| 09.10.2026 | 2,75 | 2,78 | 2,67 | 2,70 | -1,10% | 218.088,00 |
| 08.10.2026 | 2,61 | 2,74 | 2,61 | 2,73 | 3,41% | 414.480,00 |
| 07.10.2026 | 2,55 | 2,65 | 2,54 | 2,64 | 1,93% | 242.994,00 |
| 06.10.2026 | 2,56 | 2,64 | 2,50 | 2,59 | 2,17% | 292.299,00 |
| 05.10.2026 | 2,56 | 2,60 | 2,50 | 2,54 | -0,98% | 346.914,00 |
| 02.10.2026 | 2,61 | 2,64 | 2,54 | 2,56 | 0,20% | 197.945,00 |
| 01.10.2026 | 2,48 | 2,61 | 2,37 | 2,56 | 2,20% | 430.031,00 |
| 30.09.2026 | 2,61 | 2,63 | 2,47 | 2,50 | -3,85% | 290.121,00 |
| 29.09.2026 | 2,68 | 2,71 | 2,57 | 2,60 | -1,52% | 273.760,00 |
| 28.09.2026 | 2,67 | 2,72 | 2,61 | 2,64 | -1,49% | 309.649,00 |
| 25.09.2026 | 2,80 | 2,88 | 2,66 | 2,68 | -4,46% | 546.259,00 |
| 24.09.2026 | 2,84 | 2,84 | 2,65 | 2,81 | -0,53% | 463.651,00 |
| 23.09.2026 | 2,83 | 3,02 | 2,76 | 2,82 | -0,70% | 562.584,00 |
| 22.09.2026 | 2,59 | 2,87 | 2,57 | 2,84 | 10,51% | 545.331,00 |
| 21.09.2026 | 2,48 | 2,60 | 2,41 | 2,57 | 3,63% | 702.872,00 |
| 18.09.2026 | 2,63 | 2,63 | 2,47 | 2,48 | -4,62% | 924.975,00 |
| 17.09.2026 | 2,73 | 2,74 | 2,55 | 2,60 | -4,06% | 502.399,00 |
| 16.09.2026 | 3,01 | 3,02 | 2,71 | 2,71 | -11,44% | 446.873,00 |
| 15.09.2026 | 3,05 | 3,10 | 2,89 | 3,06 | 0,00% | 557.738,00 |
| 14.09.2026 | 3,24 | 3,29 | 3,01 | 3,06 | 1,49% | 589.575,00 |
| 11.09.2026 | 3,08 | 3,17 | 2,95 | 3,02 | -0,66% | 475.622,00 |
| 10.09.2026 | 2,99 | 3,37 | 2,91 | 3,04 | -13,04% | 942.076,00 |
| 09.09.2026 | 3,65 | 3,65 | 3,45 | 3,49 | -4,77% | 258.380,00 |
| 08.09.2026 | 3,71 | 3,72 | 3,55 | 3,67 | -1,74% | 174.378,00 |
| 04.09.2026 | 3,56 | 3,74 | 3,55 | 3,73 | 4,34% | 142.298,00 |
| 03.09.2026 | 3,73 | 3,73 | 3,55 | 3,58 | -1,38% | 149.594,00 |
| 02.09.2026 | 3,48 | 3,67 | 3,44 | 3,63 | 5,38% | 210.748,00 |
| 01.09.2026 | 3,63 | 3,63 | 3,39 | 3,44 | -5,75% | 208.388,00 |
| 31.08.2026 | 3,73 | 3,81 | 3,63 | 3,65 | -2,14% | 194.436,00 |
| 28.08.2026 | 3,74 | 3,83 | 3,72 | 3,73 | -0,27% | 125.757,00 |
| 27.08.2026 | 3,71 | 3,77 | 3,63 | 3,74 | 0,54% | 205.864,00 |
| 26.08.2026 | 3,92 | 3,95 | 3,72 | 3,72 | -5,22% | 323.824,00 |
| 25.08.2026 | 3,89 | 4,05 | 3,78 | 3,93 | 1,16% | 411.220,00 |
| 24.08.2026 | 3,96 | 4,02 | 3,86 | 3,88 | -2,27% | 189.158,00 |
| 21.08.2026 | 4,05 | 4,05 | 3,93 | 3,97 | -1,00% | 166.976,00 |
| 20.08.2026 | 4,05 | 4,05 | 3,84 | 4,01 | -1,72% | 290.410,00 |
| 19.08.2026 | 4,05 | 4,17 | 4,03 | 4,08 | 1,49% | 458.020,00 |
| 18.08.2026 | 4,00 | 4,05 | 3,96 | 4,02 | 0,50% | 151.352,00 |
| 17.08.2026 | 4,09 | 4,12 | 3,94 | 4,00 | -1,96% | 142.972,00 |
| 14.08.2026 | 4,06 | 4,10 | 4,03 | 4,08 | 0,00% | 94.423,00 |
| 13.08.2026 | 4,08 | 4,16 | 4,04 | 4,08 | 0,00% | 127.058,00 |
| 12.08.2026 | 4,02 | 4,09 | 3,95 | 4,08 | 0,74% | 110.228,00 |
| 11.08.2026 | 3,98 | 4,08 | 3,98 | 4,05 | 1,76% | 139.985,00 |
| 10.08.2026 | 4,01 | 4,10 | 3,91 | 3,98 | -1,00% | 150.022,00 |
| 07.08.2026 | 4,06 | 4,13 | 3,96 | 4,02 | -0,25% | 102.559,00 |
| 06.08.2026 | 4,17 | 4,17 | 4,03 | 4,03 | -2,42% | 135.603,00 |
| 05.08.2026 | 4,13 | 4,18 | 4,10 | 4,13 | 0,36% | 265.838,00 |
| 04.08.2026 | 4,17 | 4,25 | 4,09 | 4,12 | -1,79% | 181.392,00 |
| 03.08.2026 | 3,97 | 4,20 | 3,96 | 4,19 | 7,44% | 280.901,00 |
| 31.07.2026 | 3,83 | 3,96 | 3,72 | 3,90 | 1,30% | 167.502,00 |
| 30.07.2026 | 3,91 | 3,91 | 3,57 | 3,85 | -2,41% | 433.923,00 |
| 29.07.2026 | 3,94 | 4,12 | 3,93 | 3,95 | -0,50% | 140.516,00 |
| 28.07.2026 | 3,85 | 4,00 | 3,84 | 3,97 | 3,26% | 141.357,00 |
| 27.07.2026 | 3,87 | 3,96 | 3,79 | 3,84 | 0,52% | 236.191,00 |
| 24.07.2026 | 3,90 | 3,96 | 3,67 | 3,82 | -2,30% | 212.734,00 |
| 23.07.2026 | 4,11 | 4,23 | 3,78 | 3,91 | -7,13% | 630.111,00 |
| 22.07.2026 | 4,16 | 4,22 | 4,07 | 4,21 | 0,24% | 293.635,00 |
| 21.07.2026 | 4,25 | 4,37 | 4,10 | 4,20 | -0,71% | 291.133,00 |
| 20.07.2026 | 4,10 | 4,23 | 4,06 | 4,23 | 2,92% | 177.398,00 |
| 17.07.2026 | 4,00 | 4,16 | 3,98 | 4,11 | 0,98% | 202.587,00 |
| 16.07.2026 | 3,90 | 4,14 | 3,90 | 4,07 | 3,83% | 203.386,00 |
| 15.07.2026 | 3,85 | 4,01 | 3,83 | 3,92 | 1,95% | 189.836,00 |
| 14.07.2026 | 3,88 | 3,93 | 3,80 | 3,85 | -1,03% | 200.035,00 |
| 13.07.2026 | 3,77 | 3,98 | 3,77 | 3,89 | 2,78% | 244.607,00 |
| 10.07.2026 | 3,80 | 3,87 | 3,74 | 3,78 | -0,53% | 112.228,00 |
| 09.07.2026 | 3,71 | 3,83 | 3,69 | 3,80 | 2,01% | 236.885,00 |
| 08.07.2026 | 3,73 | 3,77 | 3,66 | 3,73 | -1,19% | 180.839,00 |
| 07.07.2026 | 3,75 | 3,87 | 3,74 | 3,77 | 0,80% | 168.021,00 |
| 06.07.2026 | 3,85 | 3,85 | 3,70 | 3,74 | -2,86% | 221.856,00 |
| 02.07.2026 | 3,75 | 3,92 | 3,75 | 3,85 | 3,97% | 208.187,00 |
| 01.07.2026 | 3,50 | 3,83 | 3,46 | 3,70 | 6,41% | 396.415,00 |
| 30.06.2026 | 3,54 | 3,67 | 3,42 | 3,48 | -2,52% | 2.052.567,00 |
| 29.06.2026 | 3,61 | 3,65 | 3,51 | 3,57 | 0,28% | 1.827.778,00 |
| 26.06.2026 | 3,51 | 3,72 | 3,46 | 3,56 | 0,56% | 390.293,00 |
| 25.06.2026 | 3,63 | 3,71 | 3,52 | 3,54 | -2,24% | 197.756,00 |
| 24.06.2026 | 3,54 | 3,74 | 3,54 | 3,62 | 2,00% | 224.526,00 |
| 23.06.2026 | 3,51 | 3,65 | 3,48 | 3,55 | 0,00% | 288.333,00 |
| 22.06.2026 | 3,85 | 3,91 | 3,50 | 3,55 | -8,74% | 398.664,00 |
| 18.06.2026 | 3,90 | 3,95 | 3,81 | 3,89 | 0,65% | 712.905,00 |
| 17.06.2026 | 4,26 | 4,27 | 3,87 | 3,87 | -9,27% | 282.684,00 |
| 16.06.2026 | 4,28 | 4,37 | 4,19 | 4,26 | -0,35% | 346.644,00 |
| 15.06.2026 | 4,43 | 4,43 | 4,20 | 4,28 | -1,04% | 222.698,00 |
| 12.06.2026 | 4,28 | 4,41 | 4,24 | 4,32 | 1,89% | 201.388,00 |
| 11.06.2026 | 4,28 | 4,28 | 4,02 | 4,24 | 0,47% | 370.241,00 |
| 10.06.2026 | 4,31 | 4,35 | 4,20 | 4,22 | -1,86% | 197.272,00 |
| 09.06.2026 | 4,46 | 4,49 | 4,16 | 4,30 | -2,49% | 486.918,00 |
| 08.06.2026 | 4,41 | 4,45 | 4,24 | 4,41 | 1,61% | 339.327,00 |
| 05.06.2026 | 4,46 | 4,60 | 4,26 | 4,34 | -3,77% | 313.169,00 |
| 04.06.2026 | 4,42 | 4,57 | 4,37 | 4,51 | 4,16% | 353.713,00 |
| 03.06.2026 | 4,64 | 4,65 | 4,23 | 4,33 | -7,68% | 403.035,00 |
| 02.06.2026 | 4,57 | 4,81 | 4,48 | 4,69 | 3,30% | 756.063,00 |
| 01.06.2026 | 4,48 | 4,63 | 4,44 | 4,54 | -0,66% | 350.727,00 |
| 29.05.2026 | 4,53 | 4,69 | 4,44 | 4,57 | 1,67% | 480.638,00 |
| 28.05.2026 | 4,29 | 4,54 | 4,29 | 4,50 | 4,05% | 282.768,00 |
| 27.05.2026 | 4,42 | 4,48 | 4,31 | 4,32 | -1,59% | 403.216,00 |
| 26.05.2026 | 4,36 | 4,54 | 4,30 | 4,39 | 1,15% | 551.057,00 |
| 22.05.2026 | 4,23 | 4,55 | 4,23 | 4,34 | 2,60% | 595.906,00 |